Enovix Corp (ENVX)

ENVX
🏛️ アメリカ →
12.41
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 6.39 6.39 6.13 6.39 179.2K
09:32 6.37 6.38 6.36 6.36 29.9K
09:33 6.35 6.40 6.35 6.36 46.4K
09:34 6.34 6.36 6.34 6.35 12.4K
09:35 6.35 6.35 6.28 6.32 19.9K
09:36 6.32 6.33 6.29 6.31 25.1K
09:37 6.28 6.28 6.24 6.25 23.8K
09:38 6.28 6.28 6.24 6.24 35.4K
09:39 6.26 6.31 6.26 6.29 30.4K
09:40 6.29 6.32 6.29 6.29 16.1K
09:41 6.28 6.29 6.27 6.29 24.3K
09:42 6.28 6.28 6.24 6.24 12.8K
09:43 6.22 6.24 6.22 6.24 35.6K
09:44 6.24 6.24 6.18 6.18 21.5K
09:45 6.17 6.21 6.17 6.21 45.5K
09:46 6.22 6.22 6.21 6.21 20.4K
09:47 6.21 6.22 6.17 6.17 8.0K
09:48 6.18 6.18 6.17 6.17 16.2K
09:49 6.20 6.21 6.19 6.21 14.0K
09:50 6.21 6.22 6.20 6.22 13.0K
09:51 6.21 6.22 6.19 6.19 5.2K
09:52 6.19 6.22 6.19 6.22 3.7K
09:53 6.20 6.20 6.16 6.17 14.2K
09:54 6.15 6.18 6.15 6.17 21.1K
09:55 6.17 6.18 6.17 6.18 7.2K
09:56 6.18 6.18 6.17 6.17 6.7K
09:57 6.15 6.16 6.15 6.16 14.9K
09:58 6.16 6.16 6.15 6.15 2.1K
09:59 6.14 6.16 6.14 6.16 8.4K
10:00 6.16 6.16 6.15 6.15 4.6K
10:01 6.15 6.15 6.13 6.13 8.5K
10:02 6.11 6.13 6.11 6.13 17.7K
10:03 6.13 6.18 6.13 6.15 8.9K
10:04 6.15 6.16 6.14 6.16 8.9K
10:05 6.15 6.17 6.15 6.17 6.5K
10:06 6.17 6.24 6.17 6.24 36.0K
10:07 6.23 6.23 6.22 6.22 18.7K
10:08 6.21 6.21 6.19 6.19 17.5K
10:09 6.22 6.22 6.22 6.22 12.3K
10:10 6.20 6.21 6.20 6.20 9.1K
10:11 6.20 6.21 6.19 6.21 16.8K
10:12 6.21 6.22 6.21 6.21 4.7K
10:13 6.20 6.20 6.17 6.17 8.5K
10:14 6.18 6.18 6.18 6.18 11.2K
10:15 6.18 6.18 6.18 6.18 9.4K
10:16 6.18 6.18 6.16 6.16 6.4K
10:17 6.16 6.16 6.14 6.14 12.4K
10:18 6.15 6.15 6.13 6.13 6.7K
10:19 6.13 6.14 6.13 6.13 8.4K
10:20 6.13 6.15 6.13 6.15 4.5K
10:21 6.15 6.16 6.14 6.15 14.3K
10:22 6.15 6.15 6.13 6.15 13.5K
10:23 6.14 6.15 6.14 6.14 11.8K
10:24 6.16 6.16 6.15 6.15 6.8K
10:25 6.15 6.17 6.15 6.17 15.0K
10:26 6.18 6.18 6.17 6.17 6.8K
10:27 6.16 6.18 6.16 6.18 9.4K
10:28 6.18 6.20 6.17 6.20 6.0K
10:29 6.19 6.20 6.19 6.20 4.6K
10:30 6.21 6.21 6.20 6.20 6.3K
10:31 6.19 6.20 6.19 6.19 8.0K
10:32 6.19 6.23 6.19 6.23 26.3K
10:33 6.23 6.25 6.23 6.25 6.3K
10:34 6.25 6.25 6.24 6.24 12.5K
10:35 6.24 6.24 6.22 6.22 12.3K
10:36 6.22 6.25 6.22 6.25 8.0K
10:37 6.24 6.25 6.22 6.22 22.9K
10:38 6.22 6.23 6.22 6.22 6.8K
10:39 6.21 6.22 6.21 6.22 3.8K
10:40 6.22 6.24 6.22 6.24 4.2K
10:41 6.24 6.24 6.23 6.23 4.9K
10:42 6.23 6.26 6.23 6.26 29.9K
10:43 6.26 6.26 6.22 6.23 124.5K
10:44 6.23 6.23 6.21 6.21 14.1K
10:45 6.23 6.23 6.21 6.21 8.3K
10:46 6.21 6.22 6.21 6.22 5.5K
10:47 6.22 6.22 6.21 6.21 4.6K
10:48 6.21 6.21 6.20 6.21 2.3K
10:49 6.21 6.22 6.21 6.22 11.6K
10:50 6.24 6.24 6.24 6.24 14.7K
10:51 6.24 6.25 6.24 6.25 5.0K
10:52 6.26 6.26 6.26 6.26 1.6K
10:53 6.25 6.25 6.24 6.24 4.1K
10:54 6.24 6.24 6.24 6.24 4.4K
10:55 6.23 6.25 6.23 6.25 3.3K
10:56 6.25 6.25 6.23 6.23 4.4K
10:57 6.23 6.23 6.21 6.21 20.2K
10:58 6.19 6.21 6.19 6.21 6.3K
10:59 6.20 6.21 6.19 6.21 12.0K
11:00 6.20 6.21 6.20 6.21 7.6K
11:01 6.20 6.21 6.20 6.21 5.7K
11:02 6.20 6.20 6.19 6.19 10.3K
11:03 6.19 6.19 6.19 6.19 4.2K
11:04 6.18 6.18 6.17 6.17 7.7K
11:05 6.18 6.19 6.18 6.18 9.1K
11:06 6.18 6.18 6.17 6.17 2.0K
11:07 6.17 6.17 6.14 6.14 58.9K
11:08 6.14 6.15 6.14 6.14 40.7K
11:09 6.15 6.17 6.15 6.17 5.5K
11:10 6.16 6.16 6.14 6.14 11.3K
11:11 6.15 6.16 6.14 6.15 25.8K
11:12 6.15 6.15 6.14 6.14 9.7K
11:13 6.13 6.14 6.13 6.14 8.6K
11:14 6.14 6.14 6.13 6.13 1.5K
11:15 6.14 6.14 6.13 6.13 7.7K
11:16 6.13 6.14 6.13 6.14 4.7K
11:17 6.13 6.13 6.13 6.13 4.4K
11:18 6.13 6.13 6.12 6.12 3.1K
11:19 6.12 6.13 6.11 6.13 52.6K
11:20 6.13 6.13 6.12 6.12 8.1K
11:21 6.13 6.13 6.11 6.11 6.2K
11:22 6.12 6.12 6.12 6.12 3.4K
11:23 6.13 6.13 6.11 6.12 7.3K
11:24 6.12 6.12 6.10 6.10 12.5K
11:25 6.08 6.08 6.08 6.08 8.1K
11:26 6.08 6.08 6.08 6.08 11.3K
11:27 6.08 6.08 6.07 6.07 9.8K
11:28 6.07 6.07 6.07 6.07 25.2K
11:29 6.07 6.07 6.06 6.06 3.4K
11:30 6.05 6.05 6.04 6.04 12.7K
11:31 6.05 6.05 6.04 6.05 10.2K
11:32 6.05 6.08 6.05 6.08 14.9K
11:33 6.08 6.08 6.08 6.08 0.3K
11:34 6.07 6.07 6.06 6.06 11.2K
11:35 6.06 6.06 6.06 6.06 3.1K
11:36 6.06 6.06 6.04 6.04 13.5K
11:37 6.03 6.05 6.03 6.05 11.0K
11:38 6.04 6.04 6.02 6.02 5.3K
11:39 6.01 6.01 5.97 5.97 43.7K
11:40 5.97 5.97 5.97 5.97 27.5K
11:41 5.97 5.97 5.95 5.95 10.3K
11:42 5.96 5.96 5.94 5.96 12.6K
11:43 5.96 5.96 5.95 5.95 2.1K
11:44 5.95 5.95 5.95 5.95 0.7K
11:45 5.96 5.97 5.96 5.97 5.5K
11:46 5.96 5.96 5.92 5.92 6.9K
11:47 5.92 5.93 5.90 5.91 7.0K
11:48 5.91 5.91 5.89 5.90 6.8K
11:49 5.90 5.90 5.87 5.87 8.6K
11:50 5.87 5.88 5.86 5.88 8.7K
11:51 5.87 5.88 5.87 5.88 5.9K
11:52 5.87 5.87 5.87 5.87 8.1K
11:53 5.87 5.88 5.87 5.87 4.9K
11:54 5.87 5.88 5.87 5.88 4.1K
11:55 5.88 5.88 5.86 5.87 9.1K
11:56 5.87 5.89 5.87 5.89 11.6K
11:57 5.89 5.91 5.89 5.90 25.4K
11:58 5.89 5.92 5.89 5.92 24.0K
11:59 5.91 5.91 5.90 5.90 24.8K
12:00 5.90 5.90 5.89 5.89 8.3K
12:01 5.89 5.89 5.88 5.88 9.3K
12:02 5.89 5.89 5.88 5.89 8.0K
12:03 5.89 5.89 5.88 5.88 1.3K
12:04 5.88 5.89 5.88 5.88 6.8K
12:05 5.88 5.91 5.88 5.91 5.8K
12:06 5.91 5.92 5.91 5.91 4.5K
12:07 5.91 5.91 5.89 5.89 26.3K
12:08 5.89 5.89 5.88 5.88 6.6K
12:09 5.88 5.88 5.87 5.87 10.5K
12:10 5.87 5.87 5.86 5.86 4.5K
12:11 5.86 5.86 5.84 5.84 19.3K
12:12 5.85 5.85 5.82 5.82 17.0K
12:13 5.82 5.85 5.82 5.85 7.3K
12:14 5.84 5.85 5.84 5.85 7.0K
12:15 5.85 5.87 5.85 5.87 2.5K
12:16 5.87 5.89 5.87 5.89 9.7K
12:17 5.89 5.89 5.88 5.88 8.0K
12:18 5.88 5.88 5.87 5.87 7.1K
12:19 5.87 5.88 5.87 5.87 24.5K
12:20 5.88 5.89 5.88 5.89 24.1K
12:21 5.89 5.91 5.89 5.91 45.8K
12:22 5.92 5.93 5.91 5.93 6.8K
12:23 5.93 5.93 5.92 5.92 12.0K
12:24 5.92 5.92 5.90 5.90 8.8K
12:25 5.89 5.91 5.89 5.91 9.4K
12:26 5.91 5.91 5.90 5.90 1.2K
12:27 5.90 5.91 5.90 5.90 3.4K
12:28 5.90 5.90 5.89 5.89 7.7K
12:29 5.89 5.91 5.89 5.91 2.4K
12:30 5.92 5.92 5.90 5.90 11.1K
12:31 5.90 5.90 5.90 5.90 0.6K
12:32 5.90 5.91 5.90 5.91 4.1K
12:33 5.92 5.92 5.92 5.92 1.0K
12:34 5.92 5.93 5.92 5.93 2.4K
12:35 5.93 5.93 5.93 5.93 2.6K
12:36 5.94 5.95 5.94 5.94 8.7K
12:37 5.95 5.96 5.95 5.96 31.6K
12:38 5.95 5.97 5.95 5.97 4.1K
12:39 5.97 5.98 5.97 5.98 16.8K
12:40 6.00 6.00 5.98 5.98 18.8K
12:41 5.98 5.98 5.98 5.98 1.4K
12:42 5.98 5.99 5.98 5.98 4.8K
12:43 5.98 5.98 5.98 5.98 1.5K
12:44 5.96 6.00 5.96 6.00 14.4K
12:45 5.99 5.99 5.99 5.99 4.9K
12:46 5.99 5.99 5.99 5.99 1.7K
12:47 5.99 5.99 5.99 5.99 1.4K
12:48 5.99 5.99 5.98 5.98 0.5K
12:49 6.00 6.00 6.00 6.00 3.8K
12:50 6.00 6.00 5.99 5.99 2.9K
12:51 5.99 5.99 5.97 5.97 2.6K
12:52 5.96 5.97 5.96 5.97 19.8K
12:53 5.97 5.97 5.97 5.97 0.7K
12:54 5.97 5.98 5.97 5.98 4.5K
12:55 5.99 6.00 5.99 6.00 10.4K
12:56 6.00 6.00 6.00 6.00 7.5K
12:57 5.99 5.99 5.97 5.97 5.8K
12:58 5.97 5.97 5.94 5.95 35.4K
12:59 5.95 5.95 5.95 5.95 2.7K
13:00 5.96 5.96 5.96 5.96 4.3K
13:01 5.99 6.02 5.99 6.02 58.8K
13:02 6.01 6.01 5.99 5.99 9.0K
13:03 5.99 5.99 5.96 5.96 5.6K
13:04 5.97 5.97 5.95 5.95 7.4K
13:05 5.95 5.97 5.95 5.96 3.1K
13:06 5.96 5.98 5.96 5.97 1.7K
13:07 5.96 5.96 5.94 5.95 5.2K
13:08 5.95 5.96 5.94 5.95 4.6K
13:09 5.95 5.95 5.94 5.95 7.8K
13:10 5.95 5.96 5.95 5.96 8.4K
13:11 5.95 5.96 5.95 5.95 4.3K
13:12 5.95 5.95 5.95 5.95 2.1K
13:13 5.95 5.96 5.95 5.96 6.3K
13:14 5.96 5.97 5.96 5.97 2.9K
13:15 5.97 5.98 5.97 5.97 6.9K
13:16 5.97 5.97 5.96 5.96 3.2K
13:17 5.96 5.96 5.95 5.96 8.8K
13:18 5.96 5.97 5.96 5.97 8.2K
13:19 5.98 6.00 5.98 6.00 2.9K
13:20 6.00 6.00 6.00 6.00 2.4K
13:21 6.00 6.02 6.00 6.02 6.0K
13:22 6.02 6.02 6.02 6.02 2.3K
13:23 6.02 6.02 6.02 6.02 2.0K
13:24 6.02 6.03 6.02 6.03 4.1K
13:25 6.03 6.03 6.03 6.03 5.6K
13:26 6.03 6.03 6.02 6.03 6.8K
13:27 6.03 6.03 6.03 6.03 4.3K
13:28 6.03 6.03 6.02 6.02 2.5K
13:29 6.02 6.02 6.01 6.01 7.4K
13:30 5.99 6.00 5.99 5.99 9.1K
13:31 6.01 6.02 6.01 6.02 4.5K
13:32 6.02 6.02 5.99 5.99 16.4K
13:33 5.99 6.00 5.99 6.00 1.9K
13:34 6.00 6.02 6.00 6.02 2.7K
13:35 6.02 6.02 6.02 6.02 13.4K
13:36 6.01 6.01 6.01 6.01 7.1K
13:37 6.01 6.01 6.01 6.01 2.6K
13:38 6.00 6.01 6.00 6.01 26.0K
13:39 6.02 6.02 5.99 5.99 5.9K
13:40 5.99 5.99 5.99 5.99 0.6K
13:41 5.99 5.99 5.99 5.99 3.6K
13:42 5.99 5.99 5.99 5.99 4.6K
13:43 6.00 6.01 5.99 6.01 4.4K
13:44 6.01 6.01 5.99 6.00 5.5K
13:45 5.99 5.99 5.99 5.99 7.8K
13:46 5.99 5.99 5.98 5.98 4.2K
13:47 5.99 5.99 5.98 5.98 3.4K
13:48 5.98 5.98 5.97 5.97 1.5K
13:49 5.97 5.97 5.97 5.97 2.4K
13:50 5.98 5.99 5.98 5.99 3.2K
13:51 5.99 6.00 5.99 6.00 6.0K
13:52 6.00 6.01 6.00 6.01 2.9K
13:53 6.01 6.01 6.01 6.01 1.7K
13:54 6.01 6.03 6.01 6.03 1.4K
13:55 6.03 6.03 6.03 6.03 22.3K
13:56 6.03 6.04 6.03 6.03 4.0K
13:57 6.03 6.03 6.01 6.01 4.2K
13:58 6.01 6.01 6.01 6.01 0.2K
13:59 6.02 6.02 6.02 6.02 7.8K
14:00 6.01 6.02 6.01 6.02 1.9K
14:01 6.01 6.02 6.01 6.02 1.6K
14:02 6.03 6.03 6.03 6.03 1.5K
14:03 6.03 6.04 6.03 6.04 1.5K
14:04 6.03 6.03 6.03 6.03 2.9K
14:05 6.04 6.04 6.04 6.04 2.5K
14:06 6.05 6.05 6.03 6.03 5.2K
14:07 6.03 6.05 6.03 6.05 3.9K
14:08 6.05 6.05 6.04 6.04 12.9K
14:09 6.04 6.04 6.04 6.04 3.2K
14:10 6.04 6.05 6.04 6.04 5.0K
14:11 6.03 6.03 6.03 6.03 2.6K
14:12 6.02 6.03 6.02 6.02 6.2K
14:13 6.02 6.02 6.02 6.02 11.9K
14:14 6.03 6.04 6.03 6.03 5.4K
14:15 6.03 6.04 6.03 6.03 2.1K
14:16 6.03 6.03 6.03 6.03 0.9K
14:17 6.03 6.04 6.03 6.04 2.2K
14:18 6.05 6.06 6.05 6.05 6.9K
14:19 6.05 6.05 6.03 6.03 5.8K
14:20 6.03 6.03 6.02 6.03 6.1K
14:21 6.04 6.05 6.04 6.05 2.0K
14:22 6.05 6.06 6.05 6.05 29.6K
14:23 6.05 6.06 6.05 6.06 2.6K
14:24 6.06 6.06 6.05 6.05 4.2K
14:25 6.06 6.06 6.06 6.06 5.5K
14:26 6.06 6.06 6.06 6.06 0.7K
14:27 6.06 6.06 6.06 6.06 1.4K
14:28 6.07 6.08 6.07 6.07 11.6K
14:29 6.07 6.07 6.07 6.07 0.6K
14:30 6.07 6.07 6.05 6.05 4.4K
14:31 6.05 6.05 6.05 6.05 1.6K
14:32 6.05 6.06 6.05 6.06 6.1K
14:33 6.06 6.06 6.06 6.06 2.7K
14:34 6.06 6.06 6.06 6.06 4.9K
14:35 6.06 6.06 6.05 6.05 6.2K
14:36 6.06 6.07 6.06 6.07 15.2K
14:37 6.07 6.07 6.05 6.05 9.0K
14:38 6.05 6.06 6.05 6.06 6.6K
14:39 6.07 6.08 6.07 6.08 4.4K
14:40 6.08 6.09 6.08 6.09 12.8K
14:41 6.09 6.09 6.08 6.08 4.1K
14:42 6.08 6.08 6.08 6.08 6.4K
14:43 6.08 6.08 6.08 6.08 0.6K
14:44 6.08 6.08 6.08 6.08 3.9K
14:45 6.08 6.08 6.07 6.07 16.2K
14:46 6.07 6.07 6.05 6.05 7.0K
14:47 6.05 6.06 6.05 6.05 6.2K
14:48 6.05 6.05 6.04 6.04 8.8K
14:49 6.03 6.04 6.02 6.02 7.9K
14:50 6.03 6.04 6.03 6.04 8.6K
14:51 6.04 6.04 6.03 6.04 1.3K
14:52 6.04 6.04 6.04 6.04 5.3K
14:53 6.04 6.05 6.03 6.05 4.6K
14:54 6.05 6.05 6.04 6.04 11.1K
14:55 6.04 6.04 6.03 6.03 1.8K
14:56 6.03 6.04 6.03 6.03 9.5K
14:57 6.04 6.05 6.04 6.05 2.7K
14:58 6.05 6.05 6.05 6.05 4.8K
14:59 6.05 6.05 6.05 6.05 1.5K
15:00 6.05 6.05 6.04 6.04 24.7K
15:01 6.04 6.04 6.03 6.04 6.1K
15:02 6.04 6.05 6.04 6.04 14.5K
15:03 6.04 6.04 6.04 6.04 4.0K
15:04 6.04 6.04 6.04 6.04 8.9K
15:05 6.05 6.05 6.04 6.04 6.3K
15:06 6.04 6.05 6.04 6.05 9.1K
15:07 6.05 6.05 6.04 6.04 25.8K
15:08 6.05 6.05 6.05 6.05 28.5K
15:09 6.05 6.05 6.05 6.05 9.8K
15:10 6.05 6.06 6.05 6.06 5.5K
15:11 6.08 6.08 6.05 6.05 14.0K
15:12 6.06 6.07 6.06 6.06 6.6K
15:13 6.06 6.06 6.06 6.06 4.6K
15:14 6.06 6.08 6.06 6.07 5.5K
15:15 6.07 6.08 6.07 6.07 3.9K
15:16 6.07 6.07 6.06 6.06 9.8K
15:17 6.05 6.05 6.05 6.05 7.0K
15:18 6.05 6.05 6.05 6.05 1.5K
15:19 6.05 6.05 6.03 6.03 6.4K
15:20 6.04 6.05 6.04 6.04 8.1K
15:21 6.04 6.04 6.02 6.03 5.0K
15:22 6.03 6.03 6.03 6.03 1.3K
15:23 6.03 6.03 6.03 6.03 8.2K
15:24 6.03 6.03 6.02 6.03 7.8K
15:25 6.03 6.04 6.03 6.04 10.0K
15:26 6.04 6.04 6.02 6.03 24.1K
15:27 6.03 6.03 6.01 6.01 12.2K
15:28 6.01 6.02 6.01 6.02 18.0K
15:29 6.02 6.02 6.00 6.00 24.5K
15:30 6.01 6.01 6.00 6.01 17.5K
15:31 6.01 6.02 6.01 6.02 25.5K
15:32 6.03 6.04 6.03 6.04 27.5K
15:33 6.04 6.04 6.03 6.03 5.8K
15:34 6.03 6.04 6.03 6.04 2.2K
15:35 6.05 6.05 6.04 6.04 11.3K
15:36 6.04 6.05 6.04 6.05 32.8K
15:37 6.05 6.07 6.05 6.07 7.2K
15:38 6.07 6.07 6.06 6.06 12.5K
15:39 6.07 6.07 6.07 6.07 5.4K
15:40 6.07 6.08 6.07 6.08 42.1K
15:41 6.09 6.12 6.09 6.12 12.2K
15:42 6.12 6.13 6.12 6.12 21.2K
15:43 6.12 6.12 6.10 6.10 12.6K
15:44 6.10 6.10 6.09 6.09 7.7K
15:45 6.09 6.09 6.08 6.08 14.0K
15:46 6.08 6.09 6.08 6.09 4.9K
15:47 6.09 6.09 6.09 6.09 6.2K
15:48 6.09 6.09 6.08 6.08 12.1K
15:49 6.08 6.08 6.07 6.07 4.3K
15:50 6.08 6.08 6.07 6.07 28.1K
15:51 6.07 6.08 6.07 6.07 20.8K
15:52 6.07 6.07 6.06 6.07 14.5K
15:53 6.08 6.09 6.08 6.08 20.0K
15:54 6.08 6.08 6.07 6.08 15.3K
15:55 6.08 6.09 6.08 6.08 30.4K
15:56 6.08 6.08 6.06 6.06 17.8K
15:57 6.04 6.04 6.03 6.03 44.1K
15:58 6.04 6.04 6.01 6.01 51.4K
15:59 6.01 6.01 6.00 6.00 22.0K
16:00 6.01 6.08 5.96 6.01 414.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし